×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 20.08.2025 - 17:30:02
- 56.81
- 0.19%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 20.08.2025 / 17:30:00 |
75.75 | -0.03% | -0.03 | 76.05 | 76.05 | 0 | |
|
Coloplast -B- 20.08.2025 / 16:55:00 |
627.20 | 4.22% | 25.40 | 630.60 | 630.60 | 0 | |
|
Colruyt 20.08.2025 / 17:30:00 |
38.30 | 0.74% | 0.28 | 38.24 | 38.24 | 0 | |
|
Commerzbank I 20.08.2025 / 17:30:00 |
36.81 | -0.49% | -0.18 | 36.81 | 36.81 | 0 | |
|
Compass Group Rg 20.08.2025 / 17:30:00 |
26.34 | 1.19% | 0.31 | 26.32 | 26.35 | 0 | |
|
Continental I 20.08.2025 / 17:30:00 |
75.28 | -0.97% | -0.74 | 75.44 | 75.44 | 0 | |
|
ConvaTec Grp Rg 20.08.2025 / 17:30:00 |
2.448 | 5.65% | 0.13 | 2.404 | 2.452 | 0 | |
|
Corticeira Amorim N 20.08.2025 / 17:30:00 |
7.635 | 0.86% | 0.07 | 7.490 | 7.790 | 0 | |
|
Covestro I 20.08.2025 / 17:30:00 |
60.38 | -0.26% | -0.16 | 60.38 | 61.66 | 0 | |
|
Credit Agricole 20.08.2025 / 17:30:00 |
17.115 | 1.00% | 0.17 | 17.100 | 17.100 | 0 | |
|
CRH PLC Rg 20.08.2025 / 17:30:00 |
82.66 | -1.31% | -1.10 | 82.62 | 82.76 | 0 | |
|
Croda Intl Rg 20.08.2025 / 17:30:00 |
25.66 | 1.02% | 0.26 | 25.62 | 25.68 | 0 | |
|
CTP Br Rg 20.08.2025 / 17:30:00 |
18.580 | 0.65% | 0.12 | 18.560 | 18.600 | 0 | |
|
CTS Eventim I 20.08.2025 / 17:30:00 |
99.35 | -0.15% | -0.15 | 99.35 | 99.35 | 0 | |
|
CTT Rg 20.08.2025 / 17:30:00 |
7.910 | 1.15% | 0.09 | 7.750 | 7.940 | 0 | |
|
CVC Cptl Rg 20.08.2025 / 17:30:00 |
17.510 | -1.27% | -0.23 | 17.470 | 17.470 | 0 | |
|
D'Ieteren Grp 20.08.2025 / 17:30:00 |
187.20 | -0.69% | -1.30 | 187.50 | 187.50 | 0 | |
|
Daimler Tr Hldg N 20.08.2025 / 17:30:00 |
41.15 | -0.94% | -0.39 | 41.10 | 41.10 | 0 | |
|
Dalata Hotel Rg 20.08.2025 / 17:28:00 |
6.380 | -0.16% | -0.01 | 6.380 | 6.390 | 0 | |
|
Danone 20.08.2025 / 17:30:00 |
74.47 | 3.52% | 2.53 | 74.52 | 74.52 | 0 | |
|
Danske Bank Rg 20.08.2025 / 16:55:00 |
272.70 | 0.26% | 0.70 | 272.50 | 272.50 | 0 | |
|
Dassault Syst 20.08.2025 / 17:30:00 |
27.29 | 0.89% | 0.24 | 27.29 | 27.29 | 0 | |
|
Dav Cam Mil Rg 20.08.2025 / 17:30:00 |
6.730 | -0.91% | -0.06 | 6.728 | 6.728 | 0 | |
|
DCC Rg 20.08.2025 / 17:30:00 |
48.26 | 1.22% | 0.58 | 48.24 | 48.30 | 0 | |
|
De Longhi N 20.08.2025 / 17:30:00 |
29.95 | -0.76% | -0.23 | 29.86 | 29.86 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASR Rg 20.08.2025 / 17:30:00 |
62.16 | 33.77% | 43.37% | 2.64% | 6.97% | 10.64% | 34.15% | 48.55% |
|
ArcelorMittal Rg 20.08.2025 / 17:30:00 |
29.22 | 33.72% | 16.46% | 2.06% | 0.36% | 7.41% | 39.74% | 28.52% |
|
Ageas 20.08.2025 / 17:30:00 |
62.88 | 33.18% | 58.48% | 2.03% | 7.89% | 10.11% | 41.90% | 47.00% |
|
M&G Rg 20.08.2025 / 17:30:00 |
2.679 | 33.13% | 17.44% | 1.63% | 3.66% | 20.51% | 26.91% | 26.92% |
|
Antofagasta Rg 20.08.2025 / 17:30:00 |
21.20 | 32.85% | 25.82% | 0.21% | 5.42% | 19.20% | 13.92% | 87.18% |
|
Mandatum Rg 20.08.2025 / 17:25:00 |
5.954 | 32.14% | 45.55% | -1.41% | 0.39% | 16.75% | 38.59% | 0.00% |
|
REN Rg 20.08.2025 / 17:30:00 |
3.010 | 31.50% | 28.39% | 1.52% | -5.35% | 3.35% | 27.27% | 8.15% |
|
Andritz I 20.08.2025 / 17:30:00 |
62.40 | 31.38% | 13.51% | 1.30% | -6.76% | 1.96% | 7.73% | 31.60% |
|
Nemetschek I 20.08.2025 / 17:30:00 |
122.40 | 31.16% | 56.39% | 0.41% | -1.69% | 1.58% | 33.62% | 83.85% |
|
Ibersol Rg 20.08.2025 / 17:30:00 |
9.790 | 31.11% | 50.15% | 1.03% | 0.41% | 3.16% | 36.77% | 63.12% |
|
Alm. Brand Rg 20.08.2025 / 16:55:00 |
18.420 | 30.44% | 53.73% | 0.60% | 1.21% | 13.56% | 53.50% | 61.59% |
|
Euronext Br Rg 20.08.2025 / 17:30:00 |
145.60 | 30.28% | 79.89% | 4.49% | -2.05% | 0.28% | 53.99% | 83.67% |
|
Telenor Rg 20.08.2025 / 16:20:00 |
166.50 | 30.12% | 41.72% | 2.18% | 3.61% | 7.32% | 30.38% | 43.82% |
|
Intl. Cons. Air Rg 20.08.2025 / 17:30:00 |
3.885 | 30.03% | 153.19% | 1.05% | 3.02% | 16.39% | 123.37% | 247.60% |
|
Valmet Corporat Rg 20.08.2025 / 17:25:00 |
29.75 | 29.81% | 16.24% | -4.29% | -0.07% | 2.60% | 15.85% | 13.42% |
|
Swiss Life N 20.08.2025 / 17:20:00 |
906.00 | 29.79% | 55.45% | 1.75% | 7.87% | 11.14% | 35.55% | 75.95% |
|
Nordea Bk Rg 20.08.2025 / 17:25:00 |
13.540 | 29.41% | 20.92% | 1.23% | 8.62% | 6.93% | 29.14% | 41.00% |
|
Vinci 20.08.2025 / 17:30:00 |
128.70 | 29.36% | 13.59% | 1.48% | 3.23% | 0.35% | 21.79% | 37.51% |
|
Aena Br 20.08.2025 / 17:30:00 |
25.67 | 28.94% | 55.87% | 1.99% | 9.37% | 7.95% | 45.69% | 103.97% |
|
Knorr-Bremse I 20.08.2025 / 17:30:00 |
89.90 | 28.62% | 52.76% | -1.86% | 1.58% | -0.53% | 22.44% | 70.39% |
|
Entain Rg 20.08.2025 / 17:30:00 |
8.896 | 28.53% | -11.12% | -0.63% | -10.27% | 18.23% | 39.13% | -32.97% |
|
Storebrand Rg 20.08.2025 / 16:20:00 |
155.60 | 28.52% | 73.38% | 1.77% | 5.99% | 16.90% | 41.84% | 90.54% |
|
OMV I 20.08.2025 / 17:30:00 |
48.30 | 28.31% | 20.51% | 3.51% | 2.96% | 1.81% | 23.91% | 18.51% |
|
Do & Co I 20.08.2025 / 17:30:00 |
223.00 | 27.64% | 71.27% | 11.50% | 12.97% | 30.11% | 51.60% | 182.29% |
|
Vodafone Group Rg 20.08.2025 / 17:30:00 |
0.8858 | 27.60% | 27.34% | 2.74% | 6.77% | 15.17% | 20.32% | -28.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Cofinimmo 20.08.2025 / 17:30:00 |
75.75 | -0.03% |
76.03 09:23 |
75.50 11:42 |
79.55 06.05.25 |
51.75 14.01.25 |
16'780 |
|
Coloplast -B- 20.08.2025 / 16:55:00 |
627.20 | 4.22% |
628.60 16:20 |
598.60 09:02 |
850.30 04.02.25 |
578.6 15.07.25 |
192'078 |
|
Colruyt 20.08.2025 / 17:30:00 |
38.30 | 0.74% |
38.36 15:59 |
38.02 09:00 |
42.96 24.04.25 |
34.5 09.01.25 |
33'098 |
|
Commerzbank I 20.08.2025 / 17:30:00 |
36.81 | -0.49% |
37.18 13:02 |
36.54 10:53 |
37.84 14.08.25 |
15.205 02.01.25 |
3'341'114 |
|
Compass Group Rg 20.08.2025 / 17:30:00 |
26.34 | 1.19% |
26.43 16:18 |
25.94 09:05 |
28.53 18.02.25 |
23.45 07.04.25 |
279'129 |
|
Continental I 20.08.2025 / 17:30:00 |
75.28 | -0.97% |
75.94 11:15 |
74.96 16:30 |
78.68 29.05.25 |
55.68 07.04.25 |
202'980 |
|
ConvaTec Grp Rg 20.08.2025 / 17:30:00 |
2.448 | 5.65% |
2.496 10:11 |
2.356 09:00 |
3.110 05.06.25 |
2.188 03.01.25 |
3'443'143 |
|
Corticeira Amorim N 20.08.2025 / 17:30:00 |
7.635 | 0.86% |
7.635 17:19 |
7.550 11:10 |
8.550 19.02.25 |
7.03 07.04.25 |
43'688 |
|
Covestro I 20.08.2025 / 17:30:00 |
60.38 | -0.26% |
60.70 13:41 |
60.12 11:00 |
60.82 07.07.25 |
55.5 08.01.25 |
10'043 |
|
Credit Agricole 20.08.2025 / 17:30:00 |
17.115 | 1.00% |
17.130 17:16 |
16.875 10:55 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'237'009 |
|
CRH PLC Rg 20.08.2025 / 17:30:00 |
82.66 | -1.31% |
83.48 10:38 |
82.04 16:11 |
88.52 18.02.25 |
57.48 07.04.25 |
87'436 |
|
Croda Intl Rg 20.08.2025 / 17:30:00 |
25.66 | 1.02% |
25.72 15:53 |
25.08 10:11 |
34.26 30.01.25 |
24.27 12.08.25 |
109'683 |
|
CTP Br Rg 20.08.2025 / 17:30:00 |
18.580 | 0.65% |
18.660 17:08 |
18.380 10:28 |
19.440 07.08.25 |
14.14 09.04.25 |
108'022 |
|
CTS Eventim I 20.08.2025 / 17:30:00 |
99.35 | -0.15% |
99.85 13:12 |
98.00 09:42 |
114.10 20.05.25 |
82.05 02.01.25 |
77'111 |
|
CTT Rg 20.08.2025 / 17:30:00 |
7.910 | 1.15% |
7.940 16:09 |
7.825 11:26 |
8.140 10.07.25 |
5.2 13.01.25 |
66'711 |
|
CVC Cptl Rg 20.08.2025 / 17:30:00 |
17.510 | -1.27% |
17.640 11:00 |
17.460 17:01 |
23.55 06.02.25 |
13.095 07.04.25 |
84'387 |
|
D'Ieteren Grp 20.08.2025 / 17:30:00 |
187.20 | -0.69% |
189.60 10:54 |
187.15 16:29 |
189.60 20.08.25 |
140 07.04.25 |
11'579 |
|
Daimler Tr Hldg N 20.08.2025 / 17:30:00 |
41.15 | -0.94% |
41.43 11:26 |
41.03 09:11 |
45.33 06.03.25 |
30.79 07.04.25 |
236'053 |
|
Dalata Hotel Rg 20.08.2025 / 17:28:00 |
6.380 | -0.16% |
6.390 09:41 |
6.380 09:01 |
6.680 11.07.25 |
4.4425 08.01.25 |
163'115 |
|
Danone 20.08.2025 / 17:30:00 |
74.47 | 3.52% |
74.52 16:47 |
72.62 09:00 |
77.16 02.05.25 |
63.52 16.01.25 |
559'448 |
|
Danske Bank Rg 20.08.2025 / 16:55:00 |
272.70 | 0.26% |
272.85 16:51 |
269.90 09:00 |
274.80 15.08.25 |
177.4 07.04.25 |
256'384 |
|
Dassault Syst 20.08.2025 / 17:30:00 |
27.29 | 0.89% |
27.34 11:04 |
26.76 09:08 |
41.17 06.02.25 |
26.27 12.08.25 |
891'056 |
|
Dav Cam Mil Rg 20.08.2025 / 17:30:00 |
6.730 | -0.91% |
6.790 15:53 |
6.724 09:25 |
6.832 19.08.25 |
5.08 07.04.25 |
1'647'608 |
|
DCC Rg 20.08.2025 / 17:30:00 |
48.26 | 1.22% |
48.28 16:50 |
47.22 10:37 |
56.20 31.01.25 |
44.54 23.05.25 |
21'007 |
|
De Longhi N 20.08.2025 / 17:30:00 |
29.95 | -0.76% |
30.24 13:14 |
29.85 09:11 |
34.82 26.02.25 |
23.41 07.04.25 |
50'926 |